アルプス技研(4641)の株価時系列情報
アルプス技研(4641)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,319 | 1,356 | 1,319 | 1,347 | 40,400 |
| 2007/12/27 | 1,388 | 1,389 | 1,350 | 1,379 | 50,000 |
| 2007/12/26 | 1,406 | 1,408 | 1,383 | 1,392 | 59,000 |
| 2007/12/25 | 1,401 | 1,420 | 1,395 | 1,406 | 61,400 |
| 2007/12/21 | 1,436 | 1,455 | 1,436 | 1,444 | 104,700 |
| 2007/12/20 | 1,440 | 1,449 | 1,430 | 1,437 | 57,900 |
| 2007/12/19 | 1,468 | 1,474 | 1,443 | 1,457 | 65,400 |
| 2007/12/18 | 1,473 | 1,477 | 1,462 | 1,472 | 55,900 |
| 2007/12/17 | 1,480 | 1,485 | 1,471 | 1,476 | 55,600 |
| 2007/12/14 | 1,477 | 1,490 | 1,466 | 1,483 | 88,500 |
| 2007/12/13 | 1,476 | 1,476 | 1,461 | 1,461 | 39,300 |
| 2007/12/12 | 1,457 | 1,478 | 1,450 | 1,471 | 29,900 |
| 2007/12/11 | 1,461 | 1,470 | 1,457 | 1,460 | 46,600 |
| 2007/12/10 | 1,464 | 1,472 | 1,452 | 1,467 | 51,400 |
| 2007/12/07 | 1,444 | 1,449 | 1,438 | 1,444 | 68,300 |
| 2007/12/06 | 1,438 | 1,445 | 1,435 | 1,436 | 76,300 |
| 2007/12/05 | 1,443 | 1,449 | 1,430 | 1,438 | 54,600 |
| 2007/12/04 | 1,440 | 1,450 | 1,433 | 1,443 | 79,100 |
| 2007/12/03 | 1,404 | 1,455 | 1,404 | 1,450 | 205,300 |
| 2007/11/30 | 1,539 | 1,540 | 1,531 | 1,537 | 50,400 |
| 2007/11/29 | 1,521 | 1,539 | 1,521 | 1,533 | 33,800 |
| 2007/11/28 | 1,523 | 1,523 | 1,497 | 1,510 | 32,800 |
| 2007/11/27 | 1,445 | 1,496 | 1,433 | 1,493 | 54,000 |
| 2007/11/26 | 1,444 | 1,449 | 1,425 | 1,449 | 28,900 |
| 2007/11/22 | 1,410 | 1,424 | 1,407 | 1,415 | 43,500 |
| 2007/11/21 | 1,448 | 1,448 | 1,414 | 1,424 | 44,600 |
| 2007/11/20 | 1,446 | 1,448 | 1,405 | 1,438 | 102,300 |
| 2007/11/19 | 1,534 | 1,537 | 1,486 | 1,498 | 48,300 |
| 2007/11/16 | 1,524 | 1,529 | 1,513 | 1,523 | 31,800 |
| 2007/11/15 | 1,559 | 1,560 | 1,545 | 1,554 | 25,300 |
| 2007/11/14 | 1,533 | 1,550 | 1,521 | 1,546 | 33,600 |
| 2007/11/13 | 1,530 | 1,530 | 1,511 | 1,523 | 28,600 |
| 2007/11/12 | 1,512 | 1,539 | 1,512 | 1,531 | 40,000 |
| 2007/11/09 | 1,570 | 1,570 | 1,555 | 1,559 | 28,400 |
| 2007/11/08 | 1,560 | 1,560 | 1,535 | 1,559 | 40,000 |
| 2007/11/07 | 1,607 | 1,607 | 1,573 | 1,573 | 25,100 |
| 2007/11/06 | 1,589 | 1,634 | 1,566 | 1,607 | 45,000 |
| 2007/11/05 | 1,634 | 1,640 | 1,604 | 1,608 | 32,700 |
| 2007/11/02 | 1,620 | 1,659 | 1,620 | 1,633 | 25,600 |
| 2007/11/01 | 1,653 | 1,663 | 1,647 | 1,654 | 27,500 |
| 2007/10/31 | 1,649 | 1,656 | 1,643 | 1,653 | 28,000 |
| 2007/10/30 | 1,645 | 1,663 | 1,633 | 1,643 | 35,100 |
| 2007/10/29 | 1,645 | 1,658 | 1,640 | 1,649 | 43,800 |
| 2007/10/26 | 1,655 | 1,660 | 1,630 | 1,639 | 48,000 |
| 2007/10/25 | 1,682 | 1,682 | 1,639 | 1,652 | 46,900 |
| 2007/10/24 | 1,675 | 1,686 | 1,660 | 1,666 | 62,400 |
| 2007/10/23 | 1,638 | 1,650 | 1,623 | 1,646 | 47,000 |
| 2007/10/22 | 1,570 | 1,617 | 1,570 | 1,608 | 33,600 |
| 2007/10/19 | 1,628 | 1,628 | 1,611 | 1,623 | 30,000 |
| 2007/10/18 | 1,561 | 1,630 | 1,560 | 1,627 | 54,900 |
| 2007/10/17 | 1,600 | 1,600 | 1,558 | 1,575 | 24,300 |
| 2007/10/16 | 1,603 | 1,615 | 1,601 | 1,604 | 23,600 |
| 2007/10/15 | 1,596 | 1,625 | 1,596 | 1,601 | 42,300 |
| 2007/10/12 | 1,608 | 1,620 | 1,592 | 1,596 | 38,500 |
| 2007/10/11 | 1,607 | 1,625 | 1,607 | 1,620 | 28,600 |
| 2007/10/10 | 1,612 | 1,629 | 1,603 | 1,606 | 58,200 |
| 2007/10/09 | 1,635 | 1,639 | 1,610 | 1,617 | 52,700 |
| 2007/10/05 | 1,599 | 1,605 | 1,596 | 1,605 | 47,600 |
| 2007/10/04 | 1,592 | 1,600 | 1,580 | 1,595 | 60,500 |
| 2007/10/03 | 1,540 | 1,581 | 1,540 | 1,577 | 75,900 |
| 2007/10/02 | 1,539 | 1,548 | 1,529 | 1,537 | 32,000 |
| 2007/10/01 | 1,510 | 1,548 | 1,507 | 1,509 | 76,100 |
| 2007/09/28 | 1,510 | 1,515 | 1,503 | 1,510 | 25,800 |
| 2007/09/27 | 1,501 | 1,515 | 1,499 | 1,500 | 43,000 |
| 2007/09/26 | 1,488 | 1,500 | 1,488 | 1,500 | 21,200 |
| 2007/09/25 | 1,494 | 1,495 | 1,480 | 1,486 | 19,900 |
| 2007/09/21 | 1,483 | 1,497 | 1,480 | 1,494 | 32,400 |
| 2007/09/20 | 1,487 | 1,487 | 1,473 | 1,479 | 13,400 |
| 2007/09/19 | 1,479 | 1,490 | 1,475 | 1,487 | 27,500 |
| 2007/09/18 | 1,450 | 1,477 | 1,449 | 1,451 | 16,600 |
| 2007/09/14 | 1,452 | 1,472 | 1,448 | 1,448 | 41,300 |
| 2007/09/13 | 1,464 | 1,472 | 1,453 | 1,456 | 28,800 |
| 2007/09/12 | 1,489 | 1,489 | 1,464 | 1,472 | 19,000 |
| 2007/09/11 | 1,491 | 1,491 | 1,461 | 1,478 | 18,100 |
| 2007/09/10 | 1,449 | 1,497 | 1,449 | 1,490 | 40,300 |
| 2007/09/07 | 1,497 | 1,497 | 1,476 | 1,489 | 27,200 |
| 2007/09/06 | 1,467 | 1,497 | 1,457 | 1,492 | 29,400 |
| 2007/09/05 | 1,485 | 1,501 | 1,480 | 1,487 | 34,300 |
| 2007/09/04 | 1,511 | 1,520 | 1,495 | 1,508 | 40,400 |
| 2007/09/03 | 1,500 | 1,514 | 1,493 | 1,511 | 67,400 |
| 2007/08/31 | 1,478 | 1,497 | 1,478 | 1,497 | 40,200 |
| 2007/08/30 | 1,476 | 1,493 | 1,476 | 1,487 | 39,800 |
| 2007/08/29 | 1,453 | 1,468 | 1,443 | 1,451 | 42,300 |
| 2007/08/28 | 1,485 | 1,485 | 1,473 | 1,484 | 13,400 |
| 2007/08/27 | 1,494 | 1,499 | 1,484 | 1,486 | 29,100 |
| 2007/08/24 | 1,484 | 1,493 | 1,469 | 1,492 | 39,000 |
| 2007/08/23 | 1,489 | 1,498 | 1,479 | 1,491 | 66,900 |
| 2007/08/22 | 1,471 | 1,488 | 1,455 | 1,457 | 60,300 |
| 2007/08/21 | 1,454 | 1,494 | 1,453 | 1,491 | 66,400 |
| 2007/08/20 | 1,479 | 1,479 | 1,411 | 1,434 | 54,900 |
| 2007/08/17 | 1,473 | 1,473 | 1,398 | 1,399 | 68,700 |
| 2007/08/16 | 1,500 | 1,500 | 1,453 | 1,473 | 73,800 |
| 2007/08/15 | 1,483 | 1,504 | 1,476 | 1,500 | 93,700 |
| 2007/08/14 | 1,484 | 1,495 | 1,465 | 1,489 | 55,300 |
| 2007/08/13 | 1,485 | 1,495 | 1,477 | 1,484 | 65,000 |
| 2007/08/10 | 1,488 | 1,488 | 1,457 | 1,465 | 125,800 |
| 2007/08/09 | 1,450 | 1,460 | 1,428 | 1,452 | 71,200 |
| 2007/08/08 | 1,457 | 1,462 | 1,412 | 1,429 | 77,400 |
| 2007/08/07 | 1,478 | 1,480 | 1,462 | 1,477 | 36,300 |
| 2007/08/06 | 1,419 | 1,478 | 1,419 | 1,473 | 37,800 |
| 2007/08/03 | 1,450 | 1,459 | 1,430 | 1,459 | 35,400 |
| 2007/08/02 | 1,442 | 1,455 | 1,419 | 1,454 | 40,600 |
| 2007/08/01 | 1,432 | 1,452 | 1,432 | 1,446 | 37,800 |
| 2007/07/31 | 1,411 | 1,452 | 1,411 | 1,452 | 60,900 |
| 2007/07/30 | 1,301 | 1,418 | 1,301 | 1,398 | 94,700 |
| 2007/07/27 | 1,300 | 1,336 | 1,300 | 1,330 | 40,200 |
| 2007/07/26 | 1,358 | 1,369 | 1,328 | 1,336 | 34,400 |
| 2007/07/25 | 1,350 | 1,373 | 1,348 | 1,351 | 28,400 |
| 2007/07/24 | 1,345 | 1,364 | 1,344 | 1,354 | 28,900 |
| 2007/07/23 | 1,375 | 1,375 | 1,350 | 1,353 | 43,000 |
| 2007/07/20 | 1,371 | 1,385 | 1,371 | 1,377 | 19,900 |
| 2007/07/19 | 1,385 | 1,390 | 1,371 | 1,379 | 30,600 |
| 2007/07/18 | 1,399 | 1,399 | 1,380 | 1,381 | 24,100 |
| 2007/07/17 | 1,411 | 1,414 | 1,398 | 1,402 | 39,500 |
| 2007/07/13 | 1,418 | 1,440 | 1,413 | 1,416 | 25,500 |
| 2007/07/12 | 1,427 | 1,428 | 1,414 | 1,417 | 17,900 |
| 2007/07/11 | 1,425 | 1,435 | 1,421 | 1,422 | 11,100 |
| 2007/07/10 | 1,439 | 1,441 | 1,425 | 1,430 | 20,500 |
| 2007/07/09 | 1,430 | 1,444 | 1,430 | 1,442 | 19,600 |
| 2007/07/06 | 1,453 | 1,453 | 1,410 | 1,427 | 25,200 |
| 2007/07/05 | 1,446 | 1,453 | 1,443 | 1,449 | 17,300 |
| 2007/07/04 | 1,450 | 1,453 | 1,440 | 1,445 | 15,900 |
| 2007/07/03 | 1,458 | 1,460 | 1,446 | 1,447 | 38,600 |
| 2007/07/02 | 1,448 | 1,460 | 1,440 | 1,457 | 38,400 |
| 2007/06/29 | 1,476 | 1,478 | 1,454 | 1,468 | 29,200 |
| 2007/06/28 | 1,452 | 1,475 | 1,450 | 1,475 | 32,500 |
| 2007/06/27 | 1,449 | 1,459 | 1,439 | 1,444 | 27,400 |
| 2007/06/26 | 1,473 | 1,473 | 1,453 | 1,461 | 20,700 |
| 2007/06/25 | 1,485 | 1,491 | 1,478 | 1,487 | 37,900 |
| 2007/06/22 | 1,483 | 1,495 | 1,482 | 1,492 | 53,200 |
| 2007/06/21 | 1,470 | 1,479 | 1,462 | 1,478 | 20,300 |
| 2007/06/20 | 1,475 | 1,479 | 1,470 | 1,475 | 18,000 |
| 2007/06/19 | 1,479 | 1,480 | 1,469 | 1,474 | 16,100 |
| 2007/06/18 | 1,482 | 1,485 | 1,474 | 1,477 | 15,900 |
| 2007/06/15 | 1,447 | 1,467 | 1,446 | 1,467 | 20,000 |
| 2007/06/14 | 1,445 | 1,445 | 1,433 | 1,439 | 14,400 |
| 2007/06/13 | 1,440 | 1,443 | 1,430 | 1,434 | 25,600 |
| 2007/06/12 | 1,451 | 1,455 | 1,442 | 1,445 | 27,000 |
| 2007/06/11 | 1,451 | 1,458 | 1,450 | 1,454 | 34,500 |
| 2007/06/08 | 1,459 | 1,459 | 1,435 | 1,447 | 52,600 |
| 2007/06/07 | 1,450 | 1,462 | 1,450 | 1,462 | 22,400 |
| 2007/06/06 | 1,480 | 1,481 | 1,461 | 1,470 | 29,600 |
| 2007/06/05 | 1,480 | 1,490 | 1,480 | 1,484 | 21,900 |
| 2007/06/04 | 1,499 | 1,499 | 1,483 | 1,487 | 23,800 |
| 2007/06/01 | 1,487 | 1,498 | 1,483 | 1,491 | 43,600 |
| 2007/05/31 | 1,487 | 1,488 | 1,474 | 1,482 | 23,200 |
| 2007/05/30 | 1,487 | 1,489 | 1,478 | 1,485 | 22,800 |
| 2007/05/29 | 1,472 | 1,488 | 1,472 | 1,487 | 22,100 |
| 2007/05/28 | 1,486 | 1,492 | 1,471 | 1,477 | 27,900 |
| 2007/05/25 | 1,451 | 1,471 | 1,435 | 1,467 | 40,000 |
| 2007/05/24 | 1,469 | 1,487 | 1,468 | 1,476 | 20,900 |
| 2007/05/23 | 1,495 | 1,495 | 1,485 | 1,488 | 39,500 |
| 2007/05/22 | 1,450 | 1,482 | 1,445 | 1,480 | 52,000 |
| 2007/05/21 | 1,431 | 1,447 | 1,430 | 1,441 | 39,000 |
| 2007/05/18 | 1,430 | 1,431 | 1,408 | 1,414 | 31,600 |
| 2007/05/17 | 1,432 | 1,447 | 1,426 | 1,431 | 21,900 |
| 2007/05/16 | 1,457 | 1,463 | 1,440 | 1,450 | 29,400 |
| 2007/05/15 | 1,477 | 1,483 | 1,463 | 1,466 | 46,800 |
| 2007/05/14 | 1,473 | 1,480 | 1,470 | 1,475 | 50,600 |
| 2007/05/11 | 1,471 | 1,472 | 1,455 | 1,472 | 42,900 |
| 2007/05/10 | 1,455 | 1,479 | 1,451 | 1,473 | 51,200 |
| 2007/05/09 | 1,455 | 1,469 | 1,455 | 1,457 | 56,900 |
| 2007/05/08 | 1,509 | 1,509 | 1,478 | 1,483 | 51,500 |
| 2007/05/07 | 1,510 | 1,520 | 1,508 | 1,512 | 53,000 |
| 2007/05/02 | 1,500 | 1,505 | 1,492 | 1,504 | 75,800 |
| 2007/05/01 | 1,504 | 1,504 | 1,489 | 1,494 | 46,100 |
| 2007/04/27 | 1,470 | 1,509 | 1,462 | 1,501 | 173,200 |
| 2007/04/26 | 1,455 | 1,456 | 1,442 | 1,456 | 44,800 |
| 2007/04/25 | 1,464 | 1,464 | 1,446 | 1,451 | 31,900 |
| 2007/04/24 | 1,439 | 1,460 | 1,433 | 1,453 | 50,200 |
| 2007/04/23 | 1,437 | 1,443 | 1,428 | 1,435 | 64,900 |
| 2007/04/20 | 1,422 | 1,422 | 1,405 | 1,417 | 30,000 |
| 2007/04/19 | 1,396 | 1,410 | 1,390 | 1,402 | 75,100 |
| 2007/04/18 | 1,387 | 1,391 | 1,380 | 1,383 | 46,200 |
| 2007/04/17 | 1,385 | 1,394 | 1,370 | 1,372 | 43,100 |
| 2007/04/16 | 1,394 | 1,400 | 1,381 | 1,381 | 35,500 |
| 2007/04/13 | 1,391 | 1,395 | 1,378 | 1,379 | 46,400 |
| 2007/04/12 | 1,381 | 1,406 | 1,381 | 1,390 | 76,700 |
| 2007/04/11 | 1,439 | 1,439 | 1,416 | 1,421 | 31,100 |
| 2007/04/10 | 1,440 | 1,441 | 1,431 | 1,437 | 33,300 |
| 2007/04/09 | 1,440 | 1,443 | 1,436 | 1,440 | 36,700 |
| 2007/04/06 | 1,454 | 1,458 | 1,433 | 1,443 | 29,800 |
| 2007/04/05 | 1,467 | 1,467 | 1,446 | 1,454 | 48,200 |
| 2007/04/04 | 1,444 | 1,459 | 1,416 | 1,459 | 125,600 |
| 2007/04/03 | 1,420 | 1,436 | 1,386 | 1,416 | 38,400 |
| 2007/04/02 | 1,435 | 1,435 | 1,420 | 1,420 | 31,400 |
| 2007/03/30 | 1,422 | 1,428 | 1,415 | 1,421 | 33,000 |
| 2007/03/29 | 1,406 | 1,417 | 1,400 | 1,415 | 28,400 |
| 2007/03/28 | 1,417 | 1,424 | 1,412 | 1,422 | 32,200 |
| 2007/03/27 | 1,420 | 1,423 | 1,405 | 1,410 | 31,000 |
| 2007/03/26 | 1,416 | 1,430 | 1,410 | 1,422 | 57,100 |
| 2007/03/23 | 1,414 | 1,420 | 1,402 | 1,408 | 42,300 |
| 2007/03/22 | 1,399 | 1,414 | 1,395 | 1,403 | 46,400 |
| 2007/03/20 | 1,384 | 1,394 | 1,380 | 1,391 | 40,400 |
| 2007/03/19 | 1,374 | 1,380 | 1,367 | 1,373 | 20,300 |
| 2007/03/16 | 1,380 | 1,392 | 1,360 | 1,378 | 56,800 |
| 2007/03/15 | 1,350 | 1,365 | 1,350 | 1,360 | 22,000 |
| 2007/03/14 | 1,321 | 1,350 | 1,316 | 1,343 | 41,100 |
| 2007/03/13 | 1,380 | 1,390 | 1,378 | 1,380 | 21,100 |
| 2007/03/12 | 1,379 | 1,389 | 1,372 | 1,387 | 36,700 |
| 2007/03/09 | 1,339 | 1,377 | 1,321 | 1,368 | 62,900 |
| 2007/03/08 | 1,314 | 1,324 | 1,311 | 1,319 | 23,900 |
| 2007/03/07 | 1,334 | 1,336 | 1,312 | 1,313 | 27,200 |
| 2007/03/06 | 1,295 | 1,320 | 1,287 | 1,319 | 57,000 |
| 2007/03/05 | 1,330 | 1,345 | 1,286 | 1,295 | 72,100 |
| 2007/03/02 | 1,360 | 1,362 | 1,350 | 1,350 | 35,200 |
| 2007/03/01 | 1,380 | 1,380 | 1,362 | 1,364 | 47,700 |
| 2007/02/28 | 1,299 | 1,358 | 1,284 | 1,355 | 111,800 |
| 2007/02/27 | 1,395 | 1,395 | 1,378 | 1,383 | 43,400 |
| 2007/02/26 | 1,389 | 1,408 | 1,388 | 1,388 | 57,100 |
| 2007/02/23 | 1,400 | 1,408 | 1,376 | 1,383 | 81,200 |
| 2007/02/22 | 1,416 | 1,418 | 1,391 | 1,395 | 92,900 |
| 2007/02/21 | 1,440 | 1,440 | 1,414 | 1,423 | 39,600 |
| 2007/02/20 | 1,445 | 1,447 | 1,432 | 1,440 | 40,700 |
| 2007/02/19 | 1,410 | 1,446 | 1,406 | 1,440 | 127,100 |
| 2007/02/16 | 1,415 | 1,416 | 1,383 | 1,395 | 78,900 |
| 2007/02/15 | 1,410 | 1,422 | 1,405 | 1,417 | 118,600 |
| 2007/02/14 | 1,365 | 1,430 | 1,347 | 1,422 | 230,800 |
| 2007/02/13 | 1,323 | 1,330 | 1,302 | 1,306 | 28,600 |
| 2007/02/09 | 1,280 | 1,308 | 1,273 | 1,303 | 79,800 |
| 2007/02/08 | 1,255 | 1,260 | 1,250 | 1,253 | 33,000 |
| 2007/02/07 | 1,270 | 1,270 | 1,252 | 1,255 | 40,000 |
| 2007/02/06 | 1,261 | 1,280 | 1,261 | 1,270 | 29,200 |
| 2007/02/05 | 1,267 | 1,267 | 1,249 | 1,261 | 40,400 |
| 2007/02/02 | 1,290 | 1,293 | 1,256 | 1,267 | 64,300 |
| 2007/02/01 | 1,300 | 1,309 | 1,295 | 1,301 | 41,400 |
| 2007/01/31 | 1,330 | 1,331 | 1,302 | 1,309 | 48,200 |
| 2007/01/30 | 1,337 | 1,341 | 1,329 | 1,330 | 33,300 |
| 2007/01/29 | 1,350 | 1,350 | 1,336 | 1,341 | 25,800 |
| 2007/01/26 | 1,344 | 1,350 | 1,332 | 1,345 | 26,800 |
| 2007/01/25 | 1,350 | 1,355 | 1,343 | 1,344 | 29,500 |
| 2007/01/24 | 1,359 | 1,366 | 1,351 | 1,356 | 22,800 |
| 2007/01/23 | 1,372 | 1,372 | 1,350 | 1,358 | 22,300 |
| 2007/01/22 | 1,351 | 1,366 | 1,351 | 1,364 | 51,200 |
| 2007/01/19 | 1,378 | 1,380 | 1,340 | 1,347 | 87,200 |
| 2007/01/18 | 1,372 | 1,380 | 1,371 | 1,377 | 15,100 |
| 2007/01/17 | 1,371 | 1,373 | 1,358 | 1,372 | 24,500 |
| 2007/01/16 | 1,355 | 1,380 | 1,347 | 1,358 | 33,700 |
| 2007/01/15 | 1,352 | 1,357 | 1,349 | 1,355 | 16,600 |
| 2007/01/12 | 1,347 | 1,354 | 1,345 | 1,345 | 24,800 |
| 2007/01/11 | 1,345 | 1,355 | 1,345 | 1,347 | 21,900 |
| 2007/01/10 | 1,367 | 1,367 | 1,345 | 1,345 | 34,200 |
| 2007/01/09 | 1,343 | 1,368 | 1,343 | 1,367 | 26,300 |
| 2007/01/05 | 1,339 | 1,348 | 1,338 | 1,342 | 37,900 |
| 2007/01/04 | 1,350 | 1,364 | 1,327 | 1,339 | 40,500 |